1. HOME >
  2. 株価時系列 >
  3. 6744 >
  4. 2016年

6744 能美防災(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,7281,7321,7011,72533,7001,725
2016-12-291,7401,7401,7171,73427,8001,734
2016-12-281,7371,7491,7231,74932,0001,749
2016-12-271,7441,7491,7191,73230,4001,732
2016-12-261,7431,7441,7191,72938,1001,729
2016-12-221,7141,7211,6991,71622,8001,716
2016-12-211,7401,7401,6961,71049,3001,710
2016-12-201,7351,7391,7041,73836,5001,738
2016-12-191,7381,7381,7191,73331,1001,733
2016-12-161,7301,7431,7161,72434,8001,724
2016-12-151,7301,7381,6571,71057,9001,710
2016-12-141,7121,7321,7121,72423,5001,724
2016-12-131,7161,7451,7111,74232,2001,742
2016-12-121,7441,7491,6791,70754,3001,707
2016-12-091,7601,7671,7251,741102,0001,741
2016-12-081,7501,7621,7301,75588,3001,755
2016-12-071,6921,7171,6911,71526,6001,715
2016-12-061,6921,7001,6861,69540,3001,695
2016-12-051,6711,6961,6691,69034,3001,690
2016-12-021,7191,7201,6771,69071,1001,690
2016-12-011,7991,7991,7251,73563,1001,735
2016-11-301,7851,7991,7661,79951,1001,799
2016-11-291,7401,7801,7331,77932,9001,779
2016-11-281,7341,7731,7311,76826,2001,768
2016-11-251,7561,7671,7161,75765,1001,757
2016-11-241,8151,8151,7651,77035,6001,770
2016-11-221,8001,8101,7851,79830,6001,798
2016-11-211,8251,8391,7921,79944,6001,799
2016-11-181,8001,8201,7891,80983,6001,809
2016-11-171,7661,8001,7591,79573,1001,795
2016-11-161,7511,7701,7381,77066,2001,770
2016-11-151,7481,7551,7301,75144,9001,751
2016-11-141,7201,7691,7191,74995,4001,749
2016-11-111,6521,7201,6521,711153,9001,711
2016-11-101,7001,7201,6281,638229,8001,638
2016-11-091,6351,6461,5161,55199,6001,551
2016-11-081,6291,6301,5811,60048,9001,600
2016-11-071,6121,6481,6121,64646,7001,646
2016-11-041,5871,6191,5741,61241,7001,612
2016-11-021,5811,5981,5621,58756,3001,587
2016-11-011,6001,6301,5821,591106,4001,591
2016-10-311,5741,5831,5581,56821,7001,568
2016-10-281,5801,5851,5521,57651,3001,576
2016-10-271,5601,5751,5421,57047,7001,570
2016-10-261,5481,5601,5351,55933,3001,559
2016-10-251,5091,5451,5031,54357,8001,543
2016-10-241,4951,5061,4531,50324,7001,503
2016-10-211,5081,5101,4801,48416,2001,484
2016-10-201,4901,5001,4791,50027,3001,500
2016-10-191,4761,5001,4621,49935,4001,499
2016-10-171,4491,4541,4321,44430,6001,444
2016-10-131,4581,4751,4401,44944,4001,449
2016-10-121,4741,4781,4591,46749,3001,467
2016-10-111,4861,4891,4741,48946,5001,489
2016-10-071,4951,5031,4751,49536,1001,495
2016-10-061,4971,5061,4871,50029,2001,500
2016-10-051,5161,5161,4901,49326,2001,493
2016-10-041,5191,5191,4891,50435,5001,504
2016-10-031,5201,5291,5001,51013,3001,510
2016-09-301,4901,5121,4841,49923,9001,499
2016-09-291,5041,5491,4831,51443,5001,514
2016-09-281,4901,5121,4791,50426,0001,504
2016-09-271,4731,4891,4551,48939,9001,489
2016-09-261,4751,4841,4501,47329,1001,473
2016-09-231,4761,4761,4581,47336,3001,473
2016-09-211,4301,4791,4221,47625,7001,476
2016-09-201,4241,4511,4241,44029,9001,440
2016-09-161,4161,4381,4131,43625,8001,436
2016-09-151,4231,4341,4061,41031,2001,410
2016-09-141,4511,4511,4121,43256,7001,432
2016-09-131,4581,4671,4401,45620,1001,456
2016-09-121,4351,4701,4231,45030,9001,450
2016-09-091,4741,4881,4541,47129,2001,471
2016-09-081,4751,4841,4451,47653,2001,476
2016-09-071,4561,4891,4561,48934,8001,489
2016-09-061,4581,4751,4491,46932,3001,469
2016-09-051,4651,4691,4411,44438,9001,444
2016-09-021,4681,4731,4521,45324,6001,453
2016-09-011,4801,4971,4621,47918,4001,479
2016-08-311,4771,4781,4411,47524,2001,475
2016-08-301,4771,4771,4501,46416,9001,464
2016-08-291,4991,5121,4651,47524,6001,475
2016-08-261,5051,5051,4611,47020,6001,470
2016-08-251,5161,5321,4891,49518,5001,495
2016-08-241,5381,5381,5041,51631,2001,516
2016-08-231,5251,5471,5071,53865,2001,538
2016-08-221,5021,5331,5011,51058,4001,510
2016-08-191,4541,5181,4541,48853,8001,488
2016-08-181,4341,4641,4331,44440,8001,444
2016-08-171,4831,4831,4201,438105,6001,438
2016-08-161,5511,5511,4841,48591,1001,485
2016-08-151,5481,5601,5391,55156,8001,551
2016-08-121,5201,5441,5061,51438,8001,514
2016-08-101,4391,4981,4281,49775,3001,497
2016-08-091,4361,4591,4001,43462,8001,434
2016-08-081,4171,4571,4121,44669,3001,446
2016-08-051,3851,4031,3681,38772,2001,387
2016-08-041,4331,4641,3861,39696,4001,396
2016-08-031,4501,4511,4291,43326,2001,433
2016-08-021,4621,4801,4541,47130,8001,471
2016-08-011,5111,5151,4781,48640,1001,486
2016-07-291,5121,5541,4901,54870,2001,548
2016-07-281,5461,5561,5071,50926,7001,509
2016-07-271,5661,5961,5401,55892,4001,558
2016-07-261,5191,5591,5161,550103,0001,550
2016-07-251,5031,5381,4931,52084,3001,520
2016-07-221,4811,5191,4811,49682,1001,496
2016-07-211,5561,5601,4611,480129,2001,480
2016-07-201,4841,5701,4791,560124,1001,560
2016-07-191,4461,4851,4371,48274,6001,482
2016-07-151,4561,4681,4361,44139,7001,441
2016-07-141,4701,4781,4531,45549,0001,455
2016-07-131,4801,4801,4591,46844,6001,468
2016-07-121,4311,4561,4201,43058,4001,430
2016-07-111,4331,4701,4251,42764,8001,427
2016-07-081,4201,4581,4151,429108,1001,429
2016-07-071,4211,4411,4081,42189,7001,421
2016-07-061,4131,4201,3931,41042,3001,410
2016-07-051,4031,4391,3971,43651,4001,436
2016-07-041,3901,4251,3881,41352,5001,413
2016-07-011,3691,4091,3691,40447,1001,404
2016-06-301,3891,4201,3611,36686,9001,366
2016-06-291,3681,3991,3521,38959,2001,389
2016-06-281,3811,3871,3081,368152,2001,368
2016-06-271,3291,3781,3281,36258,5001,362
2016-06-241,4001,4281,3051,320116,2001,320
2016-06-231,3751,3961,3751,38852,2001,388
2016-06-221,3321,3911,3261,39088,5001,390
2016-06-211,3151,3431,3091,33748,8001,337
2016-06-201,3201,3331,3111,32548,1001,325
2016-06-171,3251,3301,2971,300125,7001,300
2016-06-161,3601,3691,3101,312121,8001,312
2016-06-151,3301,3671,3261,35754,2001,357
2016-06-141,3601,3691,3141,33674,7001,336
2016-06-131,3701,3831,3431,36978,3001,369
2016-06-101,4001,4001,3591,38797,4001,387
2016-06-091,3781,4011,3731,37987,5001,379
2016-06-081,3661,3701,3411,36939,0001,369
2016-06-071,3521,3671,3411,36536,5001,365
2016-06-061,3441,3581,3271,35135,6001,351
2016-06-031,3531,3711,3401,35930,8001,359
2016-06-021,3901,3901,3511,35341,6001,353
2016-06-011,3941,4071,3781,39659,8001,396
2016-05-311,3821,3941,3631,39450,1001,394
2016-05-301,3411,3791,3411,37542,0001,375
2016-05-271,3511,3531,3411,34524,6001,345
2016-05-261,3341,3601,3111,34869,5001,348
2016-05-251,3221,3491,3131,33077,1001,330
2016-05-241,3311,3361,3011,311109,9001,311
2016-05-231,3521,3521,2981,334122,1001,334
2016-05-201,3611,3611,3351,35168,6001,351
2016-05-191,3511,3781,3491,36266,2001,362
2016-05-181,3721,3801,3361,345113,9001,345
2016-05-171,3681,3711,3521,36847,6001,368
2016-05-161,3741,3951,3621,36453,3001,364
2016-05-131,3981,4011,3591,388139,9001,388
2016-05-121,3911,4201,3881,418145,4001,418
2016-05-111,4201,4501,3681,390209,6001,390
2016-05-101,5831,6421,3311,414236,8001,414
2016-05-091,5701,5701,5391,55856,7001,558
2016-05-061,5201,5401,4991,53869,1001,538
2016-05-021,5151,5201,4571,51677,6001,516
2016-04-281,5991,6101,5451,54837,1001,548
2016-04-271,6001,6001,5681,57740,6001,577
2016-04-261,6391,6451,6021,61045,8001,610
2016-04-251,6621,6621,6391,64848,6001,648
2016-04-221,6491,6591,6231,65542,6001,655
2016-04-211,6611,6611,6251,64945,2001,649
2016-04-201,6641,6711,6391,64445,1001,644
2016-04-191,6561,6741,6441,65438,5001,654
2016-04-181,6701,6701,6301,64342,3001,643
2016-04-151,6901,7071,6731,692111,4001,692
2016-04-141,6971,6971,6511,674108,0001,674
2016-04-131,6911,7081,6531,65778,8001,657
2016-04-121,6591,7001,6581,68244,9001,682
2016-04-111,6701,6701,6331,66530,4001,665
2016-04-081,6261,6871,6261,67094,8001,670
2016-04-071,6721,7231,6271,627133,3001,627
2016-04-061,6811,6951,6421,652134,5001,652
2016-04-051,7111,7111,6661,66981,6001,669
2016-04-041,6541,6981,6451,69771,8001,697
2016-04-011,7291,7291,6311,63380,4001,633
2016-03-311,6971,7241,6791,70485,5001,704
2016-03-301,6631,7101,6601,70469,3001,704
2016-03-291,6651,6991,6421,67177,4001,671
2016-03-281,6701,6981,6271,69894,7001,698
2016-03-251,7081,7101,6151,639146,9001,639
2016-03-241,6311,7061,6201,699158,4001,699
2016-03-231,6201,6501,6161,648100,8001,648
2016-03-221,6001,6181,5771,61881,9001,618
2016-03-181,5941,6081,5551,58155,5001,581
2016-03-171,6001,6121,5701,58954,1001,589
2016-03-161,5981,6191,5851,60684,3001,606
2016-03-151,5941,6001,5631,57544,6001,575
2016-03-141,5731,6011,5731,59049,7001,590
2016-03-111,5951,5951,5571,57779,0001,577
2016-03-101,5841,6061,5111,595216,5001,595
2016-03-091,4951,5161,4801,51646,6001,516
2016-03-081,4401,5241,4171,50467,6001,504
2016-03-071,4441,4501,4311,44822,6001,448
2016-03-041,4351,4441,4181,44419,6001,444
2016-03-031,4291,4391,4121,43422,5001,434
2016-03-021,4301,4701,4231,42934,4001,429
2016-03-011,3791,4221,3651,42032,0001,420
2016-02-291,4031,4201,3851,38739,7001,387
2016-02-261,4151,4221,3841,38727,6001,387
2016-02-251,3851,4191,3851,40327,9001,403
2016-02-241,3351,4081,3351,37259,5001,372
2016-02-231,3801,3801,3441,36029,0001,360
2016-02-221,3501,3661,3481,35334,1001,353
2016-02-191,3581,3681,3231,34925,6001,349
2016-02-181,3821,4021,3661,36920,1001,369
2016-02-171,3611,3761,3211,34114,9001,341
2016-02-161,3461,3881,3461,35221,9001,352
2016-02-151,3291,3581,2951,35624,8001,356
2016-02-121,2591,3111,2591,26954,8001,269
2016-02-101,4191,4191,3261,34849,6001,348
2016-02-091,3831,4121,3751,37927,6001,379
2016-02-081,3801,4511,3801,44324,9001,443
2016-02-051,3801,4071,3801,40423,1001,404
2016-02-041,4301,4431,3931,39737,1001,397
2016-02-031,3911,4381,3831,43827,7001,438
2016-02-021,4151,4471,3931,43422,6001,434
2016-02-011,3891,4471,3831,42735,6001,427
2016-01-291,3561,4021,3411,38825,3001,388
2016-01-281,3531,3711,3421,35614,8001,356
2016-01-271,3451,3671,3241,36713,2001,367
2016-01-261,3561,3561,3171,31920,3001,319
2016-01-251,3751,3801,3451,35938,3001,359
2016-01-221,2801,3161,2741,31536,0001,315
2016-01-211,2261,3051,2201,22070,1001,220
2016-01-201,3241,3271,2451,24537,9001,245
2016-01-191,2951,3381,2951,31217,9001,312
2016-01-181,2861,3171,2861,31116,5001,311
2016-01-151,3741,3781,3271,33416,4001,334
2016-01-141,3381,3451,3221,34022,9001,340
2016-01-131,3611,3851,3581,38028,4001,380
2016-01-121,3761,4021,3241,33066,6001,330
2016-01-081,4061,4161,3941,39835,2001,398
2016-01-071,4291,4361,4041,40833,5001,408
2016-01-061,4841,4881,4251,43553,9001,435
2016-01-051,4651,4731,4321,46145,8001,461
2016-01-041,5111,5151,4651,46727,1001,467

分割・併合履歴 ： [1990-03-27]1株→1.2株 [1989-03-28]1株→1.2株